Shares Magazine
5.30p-0.25 (-4.50%)02 Apr 2025, 16:35
Kromek Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 5.55p | 5.65p | 5.30p | 5.30p | 620,954 |
| Apr 1, 2025 | 5.40p | 5.70p | 5.30p | 5.55p | 1,053,132 |
| Mar 31, 2025 | 5.40p | 5.50p | 5.30p | 5.40p | 396,388 |
| Mar 28, 2025 | 5.50p | 5.60p | 5.30p | 5.40p | 446,084 |
| Mar 27, 2025 | 5.45p | 5.60p | 5.30p | 5.50p | 158,681 |
| Mar 26, 2025 | 5.45p | 5.60p | 5.36p | 5.45p | 379,847 |
| Mar 25, 2025 | 5.45p | 5.80p | 5.30p | 5.45p | 215,934 |
| Mar 24, 2025 | 5.65p | 5.80p | 5.38p | 5.45p | 1,871,004 |
| Mar 21, 2025 | 5.75p | 5.80p | 5.50p | 5.60p | 1,868,585 |
| Mar 20, 2025 | 5.85p | 5.98p | 5.50p | 5.65p | 504,791 |
| Mar 19, 2025 | 5.95p | 6.00p | 5.70p | 5.85p | 372,426 |
| Mar 18, 2025 | 5.85p | 5.89p | 5.70p | 5.85p | 339,421 |
| Mar 17, 2025 | 5.85p | 6.00p | 5.70p | 5.85p | 931,525 |
| Mar 14, 2025 | 5.85p | 6.00p | 5.70p | 5.85p | 986,077 |
| Mar 13, 2025 | 5.90p | 6.00p | 5.72p | 5.85p | 520,307 |
| Mar 12, 2025 | 5.90p | 5.99p | 5.82p | 5.90p | 217,703 |
| Mar 11, 2025 | 5.90p | 5.97p | 5.86p | 5.90p | 226,396 |
| Mar 10, 2025 | 5.90p | 6.00p | 5.80p | 5.90p | 282,074 |
| Mar 7, 2025 | 5.85p | 6.00p | 5.74p | 5.90p | 666,831 |
| Mar 6, 2025 | 6.00p | 6.20p | 5.72p | 5.85p | 937,927 |
| Mar 5, 2025 | 6.00p | 6.20p | 5.80p | 6.00p | 977,305 |
| Mar 4, 2025 | 6.00p | 6.32p | 5.80p | 6.32p | 895,310 |
| Mar 3, 2025 | 6.00p | 6.20p | 5.80p | 6.00p | 865,938 |
| Feb 28, 2025 | 6.25p | 6.30p | 5.75p | 6.00p | 1,703,768 |
| Feb 27, 2025 | 6.20p | 6.50p | 6.05p | 6.25p | 1,369,255 |
| Feb 26, 2025 | 6.45p | 6.70p | 6.10p | 6.20p | 872,949 |
| Feb 25, 2025 | 6.60p | 6.70p | 6.20p | 6.45p | 117,418 |
| Feb 24, 2025 | 6.65p | 6.80p | 6.50p | 6.60p | 538,173 |
| Feb 21, 2025 | 6.65p | 6.80p | 6.50p | 6.65p | 733,607 |
| Feb 20, 2025 | 6.65p | 6.80p | 6.50p | 6.65p | 1,483,703 |
| Feb 19, 2025 | 7.00p | 7.30p | 6.50p | 6.80p | 1,507,303 |
| Feb 18, 2025 | 7.25p | 7.50p | 6.70p | 7.00p | 2,801,663 |
| Feb 17, 2025 | 7.35p | 7.70p | 6.70p | 7.25p | 5,113,177 |
| Feb 14, 2025 | 6.85p | 7.50p | 6.50p | 7.10p | 4,774,190 |
| Feb 13, 2025 | 7.50p | 7.90p | 6.50p | 6.85p | 4,276,628 |
| Feb 12, 2025 | 6.95p | 7.50p | 6.80p | 7.34p | 4,141,904 |
| Feb 11, 2025 | 7.05p | 7.37p | 6.76p | 7.00p | 4,236,290 |
| Feb 10, 2025 | 6.50p | 7.40p | 6.20p | 7.00p | 5,643,867 |
| Feb 7, 2025 | 6.45p | 6.90p | 6.20p | 6.50p | 6,181,020 |
| Feb 6, 2025 | 6.00p | 6.70p | 5.80p | 6.50p | 33,293,409 |
| Feb 5, 2025 | 6.15p | 6.30p | 5.60p | 6.00p | 7,917,582 |
| Feb 4, 2025 | 6.05p | 6.35p | 6.00p | 6.15p | 1,634,092 |
| Feb 3, 2025 | 6.65p | 7.00p | 5.80p | 6.05p | 2,659,405 |
| Jan 31, 2025 | 6.65p | 7.00p | 6.40p | 6.40p | 13,397,894 |
| Jan 30, 2025 | 8.25p | 9.50p | 6.20p | 6.50p | 41,360,838 |
| Jan 29, 2025 | 5.30p | 5.33p | 5.20p | 5.30p | 1,263,414 |
| Jan 28, 2025 | 5.25p | 5.40p | 5.00p | 5.30p | 591,065 |
| Jan 27, 2025 | 5.20p | 5.38p | 5.00p | 5.25p | 886,599 |
| Jan 24, 2025 | 4.65p | 5.44p | 4.68p | 5.20p | 4,520,913 |
| Jan 23, 2025 | 4.60p | 4.70p | 4.30p | 4.65p | 2,936,221 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.